Schwab U.S. Large-Cap ETF Historical Stock Prices

(ETF)
SCHX 
$50.4
*  
0.02
0.04%
Get SCHX Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading SCHX now


Community Rating:
View:    SCHX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.29  50.441  50.08  50.40 452,277
07/30/2015 50.27 50.441 50.08 50.4 453,530
07/29/2015 50.06 50.4264 50.03 50.38 537,099
07/28/2015 49.69 50.061 49.43 50 453,617
07/27/2015 49.47 49.6099 49.31 49.42 630,086
07/24/2015 50.31 50.31 49.631 49.72 570,521
07/23/2015 50.6 50.6 50.141 50.23 529,260
07/22/2015 50.38 50.5899 50.37 50.51 2,243,064
07/21/2015 50.8 50.83 50.518 50.62 345,253
07/20/2015 50.88 50.93 50.725 50.835 341,703
07/17/2015 50.79 50.81 50.63 50.79 405,784
07/16/2015 50.68 50.7465 50.595 50.72 429,541
07/15/2015 50.43 50.52 50.23 50.34 875,250
07/14/2015 50.22 50.49 50.171 50.42 289,029
07/13/2015 50 50.2101 50 50.19 481,660
07/10/2015 49.6 49.741 49.41 49.641 483,367
07/09/2015 49.48 49.599 49.03 49.03 840,838
07/08/2015 49.43 49.472 48.88 48.96 650,332
07/07/2015 49.54 49.8 48.87 49.75 534,642
07/06/2015 49.25 49.7 49.2 49.48 860,782
07/02/2015 49.75 49.8465 49.51 49.64 617,770
07/01/2015 49.76 49.78 49.46 49.67 504,287
06/30/2015 49.68 49.7 49.16 49.31 637,054
06/29/2015 49.79 49.98 49.165 49.2 1,063,329
06/26/2015 50.34 50.389 50.061 50.24 361,062
06/25/2015 50.57 50.57 50.214 50.24 462,679
06/24/2015 50.65 50.76 50.39 50.39 333,875
06/23/2015 50.76 50.84 50.6635 50.76 351,300
06/22/2015 50.8 50.879 50.67 50.73 361,536
06/19/2015 50.88 50.914 50.67 50.67 256,336
06/18/2015 50.59 51.09 50.59 50.94 493,777
06/17/2015 50.49 50.6 50.19 50.46 321,568
06/16/2015 50.07 50.38 50.01 50.36 288,308
06/15/2015 50.08 50.16 49.79 50.07 398,719
06/12/2015 50.41 50.5 50.24 50.3151 304,199
06/11/2015 50.63 50.77 50.58 50.67 465,873
06/10/2015 50.18 50.61 50.135 50.53 540,172
06/09/2015 49.95 50.07 49.74 49.94 428,205
06/08/2015 50.23 50.26 49.929 49.94 369,642
06/05/2015 50.29 50.42 50.07 50.26 386,674
06/04/2015 50.6 50.714 50.25 50.299 549,616
06/03/2015 50.75 50.91 50.63 50.76 265,600
06/02/2015 50.5 50.8065 50.38 50.63 342,554
06/01/2015 50.74 50.8336 50.441 50.67 620,848
05/29/2015 50.81 50.86 50.5 50.58 401,497
05/28/2015 50.87 50.916 50.691 50.89 234,092
05/27/2015 50.63 50.999 50.51 50.94 489,991
05/26/2015 50.9 50.9 50.36 50.495 566,610
05/22/2015 51.03 51.129 50.985 51.01 259,228
05/21/2015 50.96 51.17 50.883 51.09 331,022
05/20/2015 51.06 51.17 50.88 50.975 252,553
05/19/2015 51.1 51.129 50.921 51.01 298,209
05/18/2015 50.87 51.089 50.8 51.03 383,561
05/15/2015 50.8 50.877 50.7 50.87 389,915
05/14/2015 50.57 50.79 50.477 50.77 449,302
05/13/2015 50.42 50.5468 50.2065 50.28 497,689
05/12/2015 50.24 50.409 49.96 50.26 335,892
05/11/2015 50.65 50.704 50.39 50.43 544,408
05/08/2015 50.44 50.7 50.43 50.64 408,218
05/07/2015 49.75 50.12 49.72 50 423,343
05/06/2015 50.14 50.227 49.5235 49.82 411,547
05/05/2015 50.58 50.619 49.965 49.99 411,048
05/04/2015 50.55 50.75 50.55 50.6 348,828
05/01/2015 50.2 50.45 50.121 50.44 529,670
04/30/2015 50.23 50.3772 49.739 49.95 570,035
04/29/2015 50.45 50.58 50.2143 50.44 449,390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?